Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.8111 | 0.8289 | 0.785 | 0.8058 | 0.8058 | -0.005 (-0.57%) | 229,358 |
9 Feb 2022 | USD | 0.7904 | 0.8237 | 0.7877 | 0.8104 | 0.8104 | +0.02 (+2.50%) | 221,142 |
8 Feb 2022 | USD | 0.786 | 0.7958 | 0.7714 | 0.7906 | 0.7906 | +0.004 (+0.57%) | 221,257 |
7 Feb 2022 | USD | 0.764 | 0.8008 | 0.7602 | 0.7861 | 0.7861 | +0.022 (+2.89%) | 214,579 |
6 Feb 2022 | USD | 0.7649 | 0.7684 | 0.7577 | 0.764 | 0.764 | -0.002 (-0.24%) | 204,534 |
5 Feb 2022 | USD | 0.7591 | 0.7894 | 0.7442 | 0.7658 | 0.7658 | +0.003 (+0.34%) | 210,846 |
4 Feb 2022 | USD | 0.7338 | 0.7632 | 0.7292 | 0.7632 | 0.7632 | +0.031 (+4.19%) | 211,296 |
3 Feb 2022 | USD | 0.7247 | 0.7333 | 0.723 | 0.7325 | 0.7325 | +0.003 (+0.41%) | 199,482 |
2 Feb 2022 | USD | 0.7769 | 0.7772 | 0.7254 | 0.7295 | 0.7295 | -0.047 (-6.06%) | 197,366 |
1 Feb 2022 | USD | 0.7686 | 0.7795 | 0.7563 | 0.7766 | 0.7766 | +0.008 (+1.07%) | 210,376 |
31 Jan 2022 | USD | 0.7574 | 0.7731 | 0.7549 | 0.7684 | 0.7684 | +0.009 (+1.13%) | 211,716 |
30 Jan 2022 | USD | 0.7708 | 0.7739 | 0.7423 | 0.7598 | 0.7598 | -0.011 (-1.41%) | 208,608 |
29 Jan 2022 | USD | 0.7588 | 0.7775 | 0.7455 | 0.7707 | 0.7707 | +0.011 (+1.49%) | 208,611 |
28 Jan 2022 | USD | 0.787 | 0.7905 | 0.7455 | 0.7594 | 0.7594 | -0.027 (-3.48%) | 210,663 |
27 Jan 2022 | USD | 0.6811 | 0.7868 | 0.6558 | 0.7868 | 0.7868 | +0.106 (+15.52%) | 240,299 |
26 Jan 2022 | USD | 0.6941 | 0.7096 | 0.6757 | 0.6811 | 0.6811 | -0.013 (-1.94%) | 134,942 |
25 Jan 2022 | USD | 0.7207 | 0.7229 | 0.6634 | 0.6946 | 0.6946 | -0.027 (-3.73%) | 201,606 |
24 Jan 2022 | USD | 0.8768 | 0.8807 | 0.5761 | 0.7215 | 0.7215 | -0.157 (-17.84%) | 305,008 |
23 Jan 2022 | USD | 0.822 | 0.8782 | 0.8186 | 0.8782 | 0.8782 | +0.057 (+6.94%) | 248,646 |
22 Jan 2022 | USD | 0.594 | 0.828 | 0.5486 | 0.8212 | 0.8212 | +0.229 (+38.65%) | 341,470 |
21 Jan 2022 | USD | 0.6453 | 0.6546 | 0.5923 | 0.5923 | 0.5923 | -0.053 (-8.23%) | 186,053 |
20 Jan 2022 | USD | 0.6404 | 0.6645 | 0.636 | 0.6454 | 0.6454 | +0.008 (+1.30%) | 180,465 |
19 Jan 2022 | USD | 0.6275 | 0.6431 | 0.6145 | 0.6371 | 0.6371 | +0.009 (+1.50%) | 182,009 |
18 Jan 2022 | USD | 0.6458 | 0.6471 | 0.5949 | 0.6277 | 0.6277 | -0.019 (-2.89%) | 182,320 |
17 Jan 2022 | USD | 0.9045 | 0.9045 | 0.6221 | 0.6464 | 0.6464 | -0.26 (-28.70%) | 189,884 |
16 Jan 2022 | USD | 0.6346 | 2.8089 | 0.6261 | 0.9066 | 0.9066 | +0.272 (+42.77%) | 434,129 |
15 Jan 2022 | USD | 0.6309 | 0.6393 | 0.6286 | 0.635 | 0.635 | +0.004 (+0.67%) | 87,274 |
14 Jan 2022 | USD | 0.6312 | 0.6374 | 0.6247 | 0.6308 | 0.6308 | -0 (-0.02%) | 112,087 |
13 Jan 2022 | USD | 0.6394 | 0.6443 | 0.6301 | 0.6309 | 0.6309 | -0.008 (-1.31%) | 128,391 |
12 Jan 2022 | USD | 0.607 | 0.6421 | 0.607 | 0.6393 | 0.6393 | +0.032 (+5.30%) | 169,798 |